Shinkong Synthetic Fiber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	17.000	17.000	16.650	16.900	16.900	3,008,049
2023-05-11	17.250	17.250	17.000	17.000	17.000	3,265,931
2023-05-10	17.300	17.350	17.250	17.350	17.350	1,571,896
2023-05-09	17.550	17.550	17.300	17.350	17.350	3,013,865
2023-05-08	17.600	17.600	17.500	17.550	17.550	1,249,765
2023-05-05	17.600	17.650	17.500	17.600	17.600	988,711
2023-05-04	17.500	17.650	17.450	17.600	17.600	1,418,104
2023-05-03	17.600	17.600	17.500	17.550	17.550	1,104,535
2023-05-02	17.600	17.650	17.500	17.600	17.600	1,771,621
2023-04-28	17.600	17.650	17.500	17.600	17.600	1,434,684
2023-04-27	17.550	17.600	17.500	17.550	17.550	945,272
2023-04-26	17.450	17.550	17.400	17.550	17.550	2,005,297
2023-04-25	17.700	17.800	17.500	17.550	17.550	2,957,793
2023-04-24	17.800	17.850	17.650	17.650	17.650	3,670,570
2023-04-21	18.050	18.300	17.750	17.800	17.800	10,177,306
2023-04-20	17.850	18.200	17.750	18.100	18.100	7,970,840
2023-04-19	17.900	18.100	17.800	17.800	17.800	2,903,821
2023-04-18	17.900	18.200	17.900	17.900	17.900	2,525,276
2023-04-17	17.950	17.950	17.750	17.850	17.850	3,342,309
2023-04-14	18.000	18.050	17.900	17.950	17.950	2,467,660
2023-04-13	18.000	18.050	17.950	18.000	18.000	1,576,821
2023-04-12	17.950	18.050	17.950	18.000	18.000	1,762,153
2023-04-11	17.950	18.050	17.900	17.950	17.950	1,290,386
2023-04-10	17.900	18.000	17.850	17.900	17.900	1,117,191
2023-04-07	17.900	18.000	17.850	17.900	17.900	1,365,789
2023-04-06	18.000	18.000	17.800	17.850	17.850	1,946,986
2023-03-31	18.000	18.050	17.900	18.000	18.000	1,676,842
2023-03-30	17.950	18.050	17.900	18.000	18.000	1,091,026
2023-03-29	18.000	18.000	17.900	17.950	17.950	931,707
2023-03-28	18.000	18.050	17.850	17.950	17.950	981,686
2023-03-27	18.000	18.050	17.950	18.000	18.000	1,461,307
2023-03-24	17.900	18.000	17.850	17.950	17.950	1,552,209
2023-03-23	17.850	17.900	17.800	17.850	17.850	1,262,397
2023-03-22	17.850	17.900	17.750	17.850	17.850	1,993,794
2023-03-21	17.800	17.850	17.750	17.800	17.800	1,597,650
2023-03-20	17.700	17.800	17.600	17.800	17.800	1,398,746
2023-03-17	17.800	17.850	17.650	17.750	17.750	2,383,133
2023-03-16	17.850	17.850	17.600	17.650	17.650	2,922,351
2023-03-15	18.050	18.100	17.900	17.950	17.950	3,003,127
2023-03-14	18.150	18.200	17.950	18.050	18.050	4,173,966
2023-03-13	18.300	18.350	18.050	18.350	18.350	2,940,764
2023-03-10	18.350	18.400	18.200	18.400	18.400	2,457,149
2023-03-09	18.600	18.650	18.300	18.450	18.450	2,657,948
2023-03-08	18.500	18.600	18.400	18.600	18.600	2,017,480
2023-03-07	18.450	18.600	18.400	18.550	18.550	3,690,021
2023-03-06	18.400	18.450	18.350	18.450	18.450	2,758,254
2023-03-03	18.200	18.350	18.150	18.300	18.300	2,764,402
2023-03-02	18.150	18.200	18.050	18.200	18.200	1,694,869
2023-03-01	18.150	18.150	18.050	18.100	18.100	1,404,096
2023-02-24	18.200	18.200	18.100	18.200	18.200	1,357,042
2023-02-23	18.200	18.250	18.150	18.150	18.150	1,867,255
2023-02-22	18.050	18.200	18.000	18.150	18.150	1,599,800
2023-02-21	18.200	18.250	18.100	18.200	18.200	1,361,696
2023-02-20	18.050	18.200	18.000	18.200	18.200	2,064,348
2023-02-17	18.050	18.100	18.000	18.050	18.050	878,787
2023-02-16	18.000	18.150	17.950	18.050	18.050	1,399,286
2023-02-15	18.050	18.050	17.900	18.000	18.000	1,293,015
2023-02-14	17.950	18.050	17.900	18.000	18.000	1,063,674
2023-02-13	18.000	18.000	17.850	17.900	17.900	1,725,317
2023-02-10	18.200	18.200	17.950	18.050	18.050	3,116,665

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	1.4000 TWD
2021-08-31	1.1000 TWD
2020-09-01	0.5500 TWD
2019-08-28	0.8500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.